VanEck CM Commodity Index Fund Class I (COMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.21
-0.19 (-0.27%)
Mar 28, 2025, 5:00 PM EST
COMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.25% |
| Mar 27, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.06% |
| Mar 26, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -0.03% |
| Mar 25, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 0.32% |
| Mar 24, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0.07% |
| Mar 21, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -0.49% |
| Mar 20, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 0.22% |
| Mar 19, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.27% |
| Mar 18, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -0.03% |
| Mar 17, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.79% |
| Mar 14, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.06% |
| Mar 13, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.11% |
| Mar 12, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 0.47% |
| Mar 11, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 0.29% |
| Mar 10, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.31% |
| Mar 7, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 0.39% |
| Mar 6, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.40% |
| Mar 5, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.37% |
| Mar 4, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.36% |
| Mar 3, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.27% |
| Feb 28, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -1.17% |
| Feb 27, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.17% |
| Feb 26, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.31% |
| Feb 25, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -0.70% |
| Feb 24, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.75% |
| Feb 21, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.92% |
| Feb 20, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 0.53% |
| Feb 19, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.03% |
| Feb 18, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 0.71% |
| Feb 14, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.17% |
| Feb 13, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.25% |
| Feb 12, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.33% |
| Feb 11, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.32% |
| Feb 10, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 0.86% |
| Feb 7, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.21% |
| Feb 6, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.08% |
| Feb 5, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.30% |
| Feb 4, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.64% |
| Feb 3, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.69% |
| Jan 31, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -0.50% |
| Jan 30, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| Jan 29, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 0.60% |
| Jan 28, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.03% |
| Jan 27, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -1.19% |
| Jan 24, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.06% |
| Jan 23, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.01% |
| Jan 22, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.01% |
| Jan 21, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.08% |
| Jan 17, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.11% |
| Jan 16, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -0.17% |